Eversource Energy (VIE:ES)
Austria · Delayed Price · Currency is EUR 59.50
+0.50 (0.85%)
At close: Sep 26, 2025
Eversource Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 60.00 | 60.00 | 59.00 | 59.50 | 59.50 | 0.85% | - |
| Sep 25, 2025 | 59.00 | 59.50 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Sep 24, 2025 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | 1.71% | - |
| Sep 23, 2025 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | 2.63% | - |
| Sep 22, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 4.59% | - |
| Sep 18, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 53.86 | 0.93% | - |
| Sep 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.37 | -1.82% | - |
| Sep 16, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 54.35 | -1.79% | - |
| Sep 15, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 55.34 | - | - |
| Sep 12, 2025 | 55.50 | 56.00 | 55.50 | 56.00 | 55.34 | 1.82% | - |
| Sep 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.35 | 0.92% | - |
| Sep 10, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 53.86 | - | - |
| Sep 9, 2025 | 54.00 | 54.50 | 53.50 | 54.50 | 53.86 | 0.93% | - |
| Sep 8, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 53.37 | - | - |
| Sep 5, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 53.37 | -0.92% | - |
| Sep 4, 2025 | 54.50 | 55.00 | 54.50 | 54.50 | 53.86 | - | - |
| Sep 3, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 53.86 | -0.91% | 5 |
| Sep 2, 2025 | 55.00 | 55.50 | 55.00 | 55.00 | 54.35 | -0.90% | - |
| Sep 1, 2025 | 55.00 | 55.50 | 55.00 | 55.50 | 54.85 | 0.91% | - |
| Aug 29, 2025 | 55.50 | 56.00 | 55.00 | 55.00 | 54.35 | -0.90% | - |
| Aug 28, 2025 | 56.00 | 56.00 | 55.50 | 55.50 | 54.85 | - | - |
| Aug 27, 2025 | 55.50 | 56.00 | 55.50 | 55.50 | 54.85 | 1.83% | - |
| Aug 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.86 | 0.93% | - |
| Aug 25, 2025 | 57.00 | 57.00 | 53.50 | 54.00 | 53.37 | -5.26% | - |
| Aug 22, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 56.33 | 0.88% | 4 |
| Aug 21, 2025 | 57.00 | 57.00 | 56.50 | 56.50 | 55.84 | -0.88% | - |
| Aug 20, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 56.33 | 1.79% | - |
| Aug 19, 2025 | 55.50 | 56.00 | 55.50 | 56.00 | 55.34 | - | - |
| Aug 18, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 55.34 | - | - |
| Aug 15, 2025 | 56.50 | 57.00 | 56.00 | 56.00 | 55.34 | -1.75% | - |
| Aug 14, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 56.33 | 0.88% | - |
| Aug 13, 2025 | 56.50 | 56.50 | 56.00 | 56.50 | 55.84 | 0.89% | - |
| Aug 12, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 55.34 | -0.88% | - |
| Aug 11, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 55.84 | 0.89% | - |
| Aug 8, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 55.34 | -1.75% | - |
| Aug 7, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 56.33 | - | - |
| Aug 6, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.33 | -1.72% | - |
| Aug 5, 2025 | 58.50 | 58.50 | 58.00 | 58.00 | 57.32 | 0.87% | - |
| Aug 4, 2025 | 57.50 | 57.50 | 57.00 | 57.50 | 56.82 | - | - |
| Aug 1, 2025 | 58.00 | 58.00 | 57.50 | 57.50 | 56.82 | - | - |
| Jul 31, 2025 | 58.50 | 58.50 | 57.50 | 57.50 | 56.82 | -0.86% | - |
| Jul 30, 2025 | 58.00 | 58.00 | 57.50 | 58.00 | 57.32 | 0.87% | - |
| Jul 29, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 56.82 | 1.77% | - |
| Jul 28, 2025 | 57.50 | 57.50 | 56.50 | 56.50 | 55.84 | -0.88% | - |
| Jul 25, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.33 | 0.88% | - |
| Jul 24, 2025 | 56.50 | 57.00 | 56.50 | 56.50 | 55.84 | -0.88% | - |
| Jul 23, 2025 | 57.00 | 57.50 | 57.00 | 57.00 | 56.33 | - | - |
| Jul 22, 2025 | 56.50 | 57.00 | 56.00 | 57.00 | 56.33 | 0.88% | - |
| Jul 21, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.84 | 0.89% | - |
| Jul 18, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.34 | - | - |